The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

CoreLogic, Inc.

  • CLGX
  • NYSE
  • Financial Services
  • Latest 28.57
  • Currency US$
  • Change 0.11
  • Percent Change 0.387 %
  • Volume 434,915
  • Thu Apr 17, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.57 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 28.71 28.25 28.39 28.57 434,915
Apr 16 28.66 28.28 28.46 28.46 606,825
Apr 15 28.40 27.68 27.86 28.32 935,436
Apr 14 28.25 27.62 28.09 27.83 592,577
Apr 11 28.78 27.80 28.74 27.88 941,848
Apr 10 29.61 28.58 29.60 28.92 1,264,579
Apr 9 29.63 28.75 29.21 29.62 913,645
Apr 8 29.50 29.05 29.36 29.17 942,213
Apr 7 30.41 29.40 30.33 29.40 1,052,784
Apr 4 31.03 30.39 30.83 30.46 947,134
Apr 3 30.95 30.54 30.90 30.67 978,962
Apr 2 31.01 30.53 30.57 30.81 1,633,207
Apr 1 30.63 30.11 30.11 30.57 1,154,075
Mar 31 30.13 29.64 29.75 30.04 773,056
Mar 28 29.67 29.38 29.60 29.51 677,324
Mar 27 29.93 29.12 29.48 29.53 1,188,385
Mar 26 30.25 29.45 29.99 29.49 753,416
Mar 25 30.72 29.83 30.54 29.87 909,966
Mar 24 31.38 30.45 31.15 30.45 697,874
Mar 21 31.66 30.82 30.82 31.10 1,468,610
Mar 20 30.83 30.37 30.60 30.52 743,245
Mar 19 31.62 30.73 31.55 30.75 1,099,468
Mar 18 31.69 31.08 31.24 31.58 615,301
Mar 17 31.90 31.16 31.63 31.23 1,182,845
Mar 14 31.90 31.49 31.73 31.50 1,143,404
Mar 13 32.46 31.62 32.25 31.77 1,261,476
Mar 12 32.34 32.05 32.22 32.23 728,573
Mar 11 32.71 32.22 32.69 32.39 761,046
Mar 10 32.76 32.25 32.45 32.64 694,914
Mar 7 33.44 32.38 33.19 32.55 917,938